Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-11-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $3.45 | $3.50 | 529,000 | — | — |
| 2008-12-30 | $3.30 | $3.34 | 589,000 | — | — |
| 2008-12-29 | $3.05 | $3.09 | 975,000 | — | — |
| 2008-12-26 | $3.16 | $3.20 | 531,000 | — | — |
| 2008-12-24 | $3.24 | $3.28 | 275,000 | — | — |
| 2008-12-23 | $3.20 | $3.24 | 508,000 | — | — |
| 2008-12-22 | $3.27 | $3.31 | 1,123,000 | — | — |
| 2008-12-19 | $3.67 | $3.72 | 1,194,000 | — | — |
| 2008-12-18 | $3.66 | $3.70 | 743,000 | — | — |
| 2008-12-17 | $3.73 | $3.78 | 514,000 | — | — |
| 2008-12-16 | $3.69 | $3.73 | 897,000 | — | — |
| 2008-12-15 | $3.62 | $3.67 | 285,000 | — | — |
| 2008-12-12 | $3.65 | $3.70 | 477,000 | — | — |
| 2008-12-11 | $3.49 | $3.53 | 364,000 | — | — |
| 2008-12-10 | $3.60 | $3.64 | 395,000 | — | — |
| 2008-12-09 | $3.47 | $3.51 | 380,000 | — | — |
| 2008-12-08 | $3.70 | $3.74 | 729,000 | — | — |
| 2008-12-05 | $3.60 | $3.64 | 508,000 | — | — |
| 2008-12-04 | $3.58 | $3.62 | 333,000 | — | — |
| 2008-12-03 | $3.63 | $3.67 | 354,000 | — | — |
| 2008-12-02 | $3.47 | $3.51 | 651,000 | — | — |
| 2008-12-01 | $3.18 | $3.22 | 813,000 | — | — |
| 2008-11-28 | $3.71 | $3.75 | 134,000 | — | — |
| 2008-11-26 | $3.53 | $3.58 | 395,000 | — | — |
| 2008-11-25 | $3.46 | $3.51 | 448,000 | — | — |
| 2008-11-24 | $3.45 | $3.49 | 535,000 | — | — |
| 2008-11-21 | $3.17 | $3.21 | 1,082,000 | — | — |
| 2008-11-20 | $3.32 | $3.36 | 537,000 | — | — |
| 2008-11-19 | $3.52 | $3.57 | 683,000 | — | — |
| 2008-11-18 | $3.99 | $4.04 | 387,000 | — | — |
| 2008-11-17 | $4.00 | $4.05 | 339,000 | — | — |
| 2008-11-14 | $4.02 | $4.07 | 422,000 | — | — |
| 2008-11-13 | $4.24 | $4.29 | 714,000 | — | — |
| 2008-11-12 | $4.18 | $4.23 | 706,000 | — | — |
| 2008-11-11 | $4.40 | $4.45 | 674,000 | — | — |
| 2008-11-10 | $4.31 | $4.37 | 464,000 | — | — |
| 2008-11-07 | $4.28 | $4.34 | 669,000 | — | — |
| 2008-11-06 | $4.20 | $4.25 | 751,000 | — | — |
| 2008-11-05 | $4.19 | $4.24 | 557,000 | — | — |
| 2008-11-04 | $4.43 | $4.48 | 920,000 | — | — |
| 2008-11-03 | $4.50 | $4.55 | 707,000 | — | — |
| 2008-10-31 | $4.53 | $4.58 | 578,000 | — | — |
| 2008-10-30 | $4.30 | $4.35 | 759,000 | — | — |
| 2008-10-29 | $4.03 | $4.08 | 939,000 | — | — |
| 2008-10-28 | $3.72 | $3.77 | 678,000 | — | — |
| 2008-10-27 | $3.60 | $3.64 | 423,000 | — | — |
| 2008-10-24 | $3.51 | $3.55 | 444,000 | — | — |
| 2008-10-23 | $3.59 | $3.63 | 456,000 | — | — |
| 2008-10-22 | $3.48 | $3.52 | 443,000 | — | — |
| 2008-10-21 | $3.67 | $3.72 | 385,000 | — | — |
| 2008-10-20 | $3.69 | $3.74 | 317,000 | — | — |
| 2008-10-17 | $3.55 | $3.59 | 655,000 | — | — |
| 2008-10-16 | $3.74 | $3.78 | 579,000 | — | — |
| 2008-10-15 | $3.36 | $3.40 | 534,000 | — | — |
| 2008-10-14 | $3.75 | $3.79 | 689,000 | — | — |
| 2008-10-13 | $3.85 | $3.90 | 725,000 | — | — |
| 2008-10-10 | $3.46 | $3.50 | 1,408,000 | — | — |
| 2008-10-09 | $3.13 | $3.17 | 1,728,000 | — | — |
| 2008-10-08 | $3.02 | $3.06 | 1,675,000 | — | — |
| 2008-10-07 | $3.24 | $3.28 | 610,000 | — | — |
| 2008-10-06 | $3.73 | $3.77 | 446,000 | — | — |
| 2008-10-03 | $3.89 | $3.94 | 341,000 | — | — |
| 2008-10-02 | $4.19 | $4.24 | 244,000 | — | — |
| 2008-10-01 | $4.26 | $4.32 | 339,000 | — | — |
| 2008-09-30 | $4.19 | $4.24 | 692,000 | — | — |
| 2008-09-29 | $4.44 | $4.49 | 298,000 | — | — |
| 2008-09-26 | $4.56 | $4.62 | 505,000 | — | — |
| 2008-09-25 | $4.92 | $4.98 | 363,000 | — | — |
| 2008-09-24 | $4.75 | $4.81 | 289,000 | — | — |
| 2008-09-23 | $4.71 | $4.77 | 440,000 | — | — |
| 2008-09-22 | $4.78 | $4.83 | 1,235,000 | — | — |
| 2008-09-19 | $4.73 | $4.79 | 1,979,000 | — | — |
| 2008-09-18 | $4.61 | $4.67 | 1,430,000 | — | — |
| 2008-09-17 | $4.07 | $4.12 | 990,000 | — | — |
| 2008-09-16 | $4.52 | $4.57 | 842,000 | — | — |
| 2008-09-15 | $4.25 | $4.30 | 560,000 | — | — |
| 2008-09-12 | $4.41 | $4.46 | 333,000 | — | — |
| 2008-09-11 | $4.39 | $4.44 | 384,000 | — | — |
| 2008-09-10 | $4.32 | $4.37 | 832,000 | — | — |
| 2008-09-09 | $4.37 | $4.42 | 721,000 | — | — |
| 2008-09-08 | $4.45 | $4.50 | 793,000 | — | — |
| 2008-09-05 | $4.22 | $4.28 | 859,000 | — | — |
| 2008-09-04 | $4.32 | $4.37 | 770,000 | — | — |
| 2008-09-03 | $4.32 | $4.38 | 2,062,000 | — | — |
| 2008-09-02 | $4.28 | $4.33 | 791,000 | — | — |
| 2008-08-29 | $4.17 | $4.22 | 554,000 | — | — |
| 2008-08-28 | $4.24 | $4.30 | 690,000 | — | — |
| 2008-08-27 | $4.14 | $4.19 | 880,000 | — | — |
| 2008-08-26 | $4.05 | $4.10 | 748,000 | — | — |
| 2008-08-25 | $3.80 | $3.85 | 894,000 | — | — |
| 2008-08-22 | $4.04 | $4.09 | 1,039,000 | — | — |
| 2008-08-21 | $3.79 | $3.84 | 1,030,000 | — | — |
| 2008-08-20 | $3.80 | $3.85 | 2,942,000 | — | — |
| 2008-08-19 | $3.41 | $3.45 | 4,491,000 | — | — |
| 2008-08-18 | $3.44 | $3.48 | 1,671,000 | — | — |
| 2008-08-15 | $3.61 | $3.66 | 1,170,000 | — | — |
| 2008-08-14 | $3.62 | $3.67 | 1,098,000 | — | — |
| 2008-08-13 | $3.57 | $3.61 | 1,692,000 | — | — |
| 2008-08-12 | $3.65 | $3.70 | 965,000 | — | — |
| 2008-08-11 | $3.70 | $3.75 | 1,604,000 | — | — |
| 2008-08-08 | $3.81 | $3.85 | 1,053,000 | — | — |
| 2008-08-07 | $3.92 | $3.97 | 4,337,000 | — | — |
| 2008-08-06 | $4.65 | $4.71 | 955,000 | — | — |
| 2008-08-05 | $4.61 | $4.67 | 1,236,000 | — | — |
| 2008-08-04 | $4.52 | $4.57 | 696,000 | — | — |
| 2008-08-01 | $4.60 | $4.66 | 539,000 | — | — |
| 2008-07-31 | $4.61 | $4.66 | 497,000 | — | — |
| 2008-07-30 | $4.66 | $4.71 | 622,000 | — | — |
| 2008-07-29 | $4.69 | $4.75 | 676,000 | — | — |
| 2008-07-28 | $4.65 | $4.71 | 284,000 | — | — |
| 2008-07-25 | $4.72 | $4.78 | 447,000 | — | — |
| 2008-07-24 | $4.63 | $4.69 | 460,000 | — | — |
| 2008-07-23 | $4.67 | $4.73 | 511,000 | — | — |
| 2008-07-22 | $4.69 | $4.75 | 1,166,000 | — | — |
| 2008-07-21 | $4.58 | $4.64 | 968,000 | — | — |
| 2008-07-18 | $4.49 | $4.55 | 808,000 | — | — |
| 2008-07-17 | $4.61 | $4.67 | 633,000 | — | — |
| 2008-07-16 | $4.51 | $4.57 | 824,000 | — | — |
| 2008-07-15 | $4.36 | $4.41 | 789,000 | — | — |
| 2008-07-14 | $4.40 | $4.45 | 394,000 | — | — |
| 2008-07-11 | $4.43 | $4.49 | 943,000 | — | — |
| 2008-07-10 | $4.44 | $4.49 | 870,000 | — | — |
| 2008-07-09 | $4.37 | $4.43 | 605,000 | — | — |
| 2008-07-08 | $4.48 | $4.53 | 881,000 | — | — |
| 2008-07-07 | $4.47 | $4.53 | 623,000 | — | — |
| 2008-07-03 | $4.50 | $4.55 | 289,000 | — | — |
| 2008-07-02 | $4.46 | $4.52 | 1,040,000 | — | — |
| 2008-07-01 | $4.61 | $4.66 | 930,000 | — | — |
| 2008-06-30 | $4.77 | $4.83 | 540,000 | — | — |
| 2008-06-27 | $4.83 | $4.89 | 1,532,000 | — | — |
| 2008-06-26 | $4.78 | $4.84 | 700,000 | — | — |
| 2008-06-25 | $4.88 | $4.94 | 592,000 | — | — |
| 2008-06-24 | $4.86 | $4.92 | 792,000 | — | — |
| 2008-06-23 | $5.06 | $5.12 | 583,000 | — | — |
| 2008-06-20 | $5.15 | $5.22 | 1,316,000 | — | — |
| 2008-06-19 | $5.31 | $5.37 | 326,000 | — | — |
| 2008-06-18 | $5.25 | $5.31 | 417,000 | — | — |
| 2008-06-17 | $5.27 | $5.34 | 376,000 | — | — |
| 2008-06-16 | $5.36 | $5.42 | 336,000 | — | — |
| 2008-06-13 | $5.41 | $5.48 | 261,000 | — | — |
| 2008-06-12 | $5.33 | $5.39 | 618,000 | — | — |
| 2008-06-11 | $5.31 | $5.37 | 562,000 | — | — |
| 2008-06-10 | $5.55 | $5.62 | 718,000 | — | — |
| 2008-06-09 | $5.60 | $5.66 | 457,000 | — | — |
| 2008-06-06 | $5.65 | $5.72 | 863,000 | — | — |
| 2008-06-05 | $5.94 | $6.01 | 976,000 | — | — |
| 2008-06-04 | $5.83 | $5.90 | 778,000 | — | — |
| 2008-06-03 | $5.83 | $5.90 | 1,067,000 | — | — |
| 2008-06-02 | $5.82 | $5.89 | 877,000 | — | — |
| 2008-05-30 | $5.95 | $6.02 | 518,000 | — | — |
| 2008-05-29 | $5.89 | $5.96 | 552,000 | — | — |
| 2008-05-28 | $5.85 | $5.92 | 352,000 | — | — |
| 2008-05-27 | $5.81 | $5.88 | 434,000 | — | — |
| 2008-05-23 | $5.67 | $5.74 | 377,000 | — | — |
| 2008-05-22 | $5.75 | $5.82 | 315,000 | — | — |
| 2008-05-21 | $5.65 | $5.72 | 512,000 | — | — |
| 2008-05-20 | $5.71 | $5.78 | 312,000 | — | — |
| 2008-05-19 | $5.72 | $5.79 | 383,000 | — | — |
| 2008-05-16 | $5.75 | $5.82 | 412,000 | — | — |
| 2008-05-15 | $5.75 | $5.82 | 283,000 | — | — |
| 2008-05-14 | $5.72 | $5.79 | 400,000 | — | — |
| 2008-05-13 | $5.82 | $5.89 | 172,000 | — | — |
| 2008-05-12 | $5.80 | $5.87 | 301,000 | — | — |
| 2008-05-09 | $5.65 | $5.72 | 537,000 | — | — |
| 2008-05-08 | $5.82 | $5.89 | 318,000 | — | — |
| 2008-05-07 | $5.76 | $5.83 | 713,000 | — | — |
| 2008-05-06 | $5.88 | $5.95 | 330,000 | — | — |
| 2008-05-05 | $5.86 | $5.93 | 312,000 | — | — |
| 2008-05-02 | $5.96 | $6.03 | 545,000 | — | — |
| 2008-05-01 | $5.86 | $5.93 | 816,000 | — | — |
| 2008-04-30 | $5.74 | $5.81 | 450,000 | — | — |
| 2008-04-29 | $5.78 | $5.85 | 675,000 | — | — |
| 2008-04-28 | $5.82 | $5.89 | 403,000 | — | — |
| 2008-04-25 | $5.81 | $5.88 | 415,000 | — | — |
| 2008-04-24 | $5.88 | $5.95 | 561,000 | — | — |
| 2008-04-23 | $5.80 | $5.87 | 426,000 | — | — |
| 2008-04-22 | $5.72 | $5.79 | 512,000 | — | — |
| 2008-04-21 | $5.85 | $5.92 | 698,000 | — | — |
| 2008-04-18 | $5.85 | $5.92 | 542,000 | — | — |
| 2008-04-17 | $5.73 | $5.80 | 300,000 | — | — |
| 2008-04-16 | $5.82 | $5.89 | 605,000 | — | — |
| 2008-04-15 | $5.67 | $5.74 | 266,000 | — | — |
| 2008-04-14 | $5.65 | $5.72 | 404,000 | — | — |
| 2008-04-11 | $5.63 | $5.70 | 467,000 | — | — |
| 2008-04-10 | $5.76 | $5.83 | 761,000 | — | — |
| 2008-04-09 | $5.58 | $5.65 | 740,000 | — | — |
| 2008-04-08 | $5.77 | $5.84 | 575,000 | — | — |
| 2008-04-07 | $5.81 | $5.88 | 369,000 | — | — |
| 2008-04-04 | $5.75 | $5.82 | 446,000 | — | — |
| 2008-04-03 | $5.73 | $5.80 | 491,000 | — | — |
| 2008-04-02 | $5.90 | $5.97 | 444,000 | — | — |
| 2008-04-01 | $5.90 | $5.97 | 905,000 | — | — |
| 2008-03-31 | $5.71 | $5.78 | 871,000 | — | — |
| 2008-03-28 | $5.56 | $5.63 | 2,011,000 | — | — |
| 2008-03-27 | $5.82 | $5.89 | 1,715,000 | — | — |
| 2008-03-26 | $5.79 | $5.86 | 538,000 | — | — |
| 2008-03-25 | $5.89 | $5.96 | 437,000 | — | — |
| 2008-03-24 | $5.93 | $6.00 | 781,000 | — | — |
| 2008-03-20 | $5.66 | $5.73 | 1,802,000 | — | — |
| 2008-03-19 | $5.28 | $5.35 | 691,000 | — | — |
| 2008-03-18 | $5.40 | $5.47 | 1,064,000 | — | — |
| 2008-03-17 | $5.05 | $5.11 | 741,000 | — | — |
| 2008-03-14 | $5.19 | $5.25 | 709,000 | — | — |
| 2008-03-13 | $5.37 | $5.44 | 718,000 | — | — |
| 2008-03-12 | $5.16 | $5.22 | 771,000 | — | — |
| 2008-03-11 | $5.27 | $5.34 | 1,050,000 | — | — |
| 2008-03-10 | $4.79 | $4.85 | 477,000 | — | — |
| 2008-03-07 | $4.97 | $5.03 | 702,000 | — | — |
| 2008-03-06 | $4.93 | $4.99 | 506,000 | — | — |
| 2008-03-05 | $5.18 | $5.24 | 393,000 | — | — |
| 2008-03-04 | $5.24 | $5.30 | 632,000 | — | — |
| 2008-03-03 | $5.10 | $5.16 | 605,000 | — | — |
| 2008-02-29 | $5.21 | $5.27 | 830,000 | — | — |
| 2008-02-28 | $5.50 | $5.57 | 713,000 | — | — |
| 2008-02-27 | $5.91 | $5.99 | 779,000 | — | — |
| 2008-02-26 | $5.81 | $5.88 | 940,000 | — | — |
| 2008-02-25 | $5.70 | $5.77 | 3,016,000 | — | — |
| 2008-02-22 | $5.35 | $5.41 | 487,000 | — | — |
| 2008-02-21 | $5.39 | $5.45 | 696,000 | — | — |
| 2008-02-20 | $5.57 | $5.64 | 2,852,000 | — | — |
| 2008-02-19 | $5.41 | $5.48 | 767,000 | — | — |
| 2008-02-15 | $5.46 | $5.52 | 640,000 | — | — |
| 2008-02-14 | $5.73 | $5.80 | 1,005,000 | — | — |
| 2008-02-13 | $5.76 | $5.83 | 956,000 | — | — |
| 2008-02-12 | $5.42 | $5.49 | 1,336,000 | — | — |
| 2008-02-11 | $5.80 | $5.87 | 954,000 | — | — |
| 2008-02-08 | $5.81 | $5.88 | 1,047,000 | — | — |
| 2008-02-07 | $5.80 | $5.87 | 1,734,000 | — | — |
| 2008-02-06 | $6.20 | $6.28 | 1,810,000 | — | — |
| 2008-02-05 | $6.73 | $6.81 | 531,000 | — | — |
| 2008-02-04 | $7.04 | $7.13 | 500,000 | — | — |
| 2008-02-01 | $7.13 | $7.22 | 760,000 | — | — |
| 2008-01-31 | $6.95 | $7.03 | 939,000 | — | — |
| 2008-01-30 | $6.74 | $6.83 | 906,000 | — | — |
| 2008-01-29 | $6.96 | $7.04 | 354,000 | — | — |
| 2008-01-28 | $7.00 | $7.08 | 760,000 | — | — |
| 2008-01-25 | $6.82 | $6.91 | 281,000 | — | — |
| 2008-01-24 | $6.88 | $6.97 | 634,000 | — | — |
| 2008-01-23 | $6.72 | $6.81 | 1,561,000 | — | — |
| 2008-01-22 | $6.69 | $6.78 | 665,000 | — | — |
| 2008-01-18 | $6.64 | $6.72 | 850,000 | — | — |
| 2008-01-17 | $6.57 | $6.65 | 581,000 | — | — |
| 2008-01-16 | $6.77 | $6.85 | 843,000 | — | — |
| 2008-01-15 | $6.60 | $6.68 | 695,000 | — | — |
| 2008-01-14 | $6.75 | $6.83 | 1,051,000 | — | — |
| 2008-01-11 | $6.28 | $6.36 | 595,000 | — | — |
| 2008-01-10 | $6.69 | $6.77 | 960,000 | — | — |
| 2008-01-09 | $6.31 | $6.38 | 1,474,000 | — | — |
| 2008-01-08 | $5.99 | $6.07 | 540,000 | — | — |
| 2008-01-07 | $6.27 | $6.34 | 719,000 | — | — |
| 2008-01-04 | $6.01 | $6.08 | 619,000 | — | — |
| 2008-01-03 | $6.15 | $6.22 | 840,000 | — | — |
| 2008-01-02 | $6.31 | $6.39 | 580,000 | — | — |